Cogent Communications Holdings Inc (CCOI) Historical Prices & Data

Cogent Communications Holdings Inc Historical Rates

Frequency

Daily

From Apr 2, 2024 to May 2, 2024

Date	High	Low	Open	Close	% Change
May 1, 2024	65.21	63.77	64.51	64.90	0.60%
Apr 30, 2024	65.86	63.55	65.59	64.18	-2.15%
Apr 29, 2024	66.45	65.48	65.89	65.99	0.15%
Apr 26, 2024	65.95	65.09	65.15	65.79	0.98%
Apr 25, 2024	65.14	64.43	64.43	64.93	0.78%
Apr 24, 2024	65.07	63.88	64.37	64.96	0.92%
Apr 23, 2024	65.59	64.27	64.74	64.32	-0.65%
Apr 22, 2024	64.85	62.98	63.99	64.51	0.81%
Apr 19, 2024	63.98	62.92	62.92	63.29	0.59%
Apr 18, 2024	63.33	61.80	61.96	63.13	1.89%
Apr 17, 2024	63.13	61.64	62.95	61.95	-1.59%
Apr 16, 2024	63.27	61.65	62.88	62.95	0.11%
Apr 15, 2024	63.83	62.59	63.00	63.03	0.05%
Apr 12, 2024	65.13	62.90	65.01	63.00	-3.09%
Apr 11, 2024	65.43	64.49	64.57	65.29	1.12%
Apr 10, 2024	64.74	63.62	64.27	64.57	0.47%
Apr 9, 2024	64.98	64.30	64.76	64.86	0.15%
Apr 8, 2024	64.68	63.55	63.76	64.34	0.91%
Apr 5, 2024	64.21	63.06	63.61	63.33	-0.44%
Apr 4, 2024	64.63	63.63	63.77	63.70	-0.11%
Apr 3, 2024	63.77	62.46	62.94	63.70	1.21%
Apr 2, 2024	64.25	62.46	63.91	62.94	-1.52%

Highest:66.45

Lowest:61.64

Average:64.08

Difference:0.99

% Change:1.55%

Data Vendor: Xignite Logo

Stocks